Par Petroleum Corp (NY: PARR )

15.38 USD -0.23 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 15.32 15.60 15.17 15.38 299,360 -0.23(-1.47%)
Sep 23, 2021 15.32 15.65 15.13 15.61 373,637 +0.45(+2.97%)
Sep 22, 2021 14.67 15.50 14.67 15.16 356,048 +0.72(+4.99%)
Sep 21, 2021 14.81 14.81 14.19 14.44 223,667 -0.11(-0.76%)
Sep 20, 2021 14.47 14.64 14.04 14.55 477,578 -0.36(-2.41%)
Sep 17, 2021 15.00 15.40 14.82 14.91 929,752 -0.13(-0.86%)
Sep 16, 2021 15.52 15.52 14.95 15.04 266,849 -0.46(-2.97%)
Sep 15, 2021 15.60 15.85 15.18 15.50 291,248 +0.35(+2.31%)
Sep 14, 2021 15.80 15.80 15.09 15.15 183,670 -0.38(-2.45%)
Sep 13, 2021 15.27 15.67 15.08 15.53 209,500 +0.56(+3.74%)
Sep 10, 2021 15.29 15.32 14.60 14.97 181,092 +0.08(+0.54%)
Sep 09, 2021 14.85 15.20 14.68 14.89 221,201 -0.15(-1.00%)
Sep 08, 2021 15.69 15.87 15.01 15.04 176,352 -0.59(-3.77%)
Sep 07, 2021 15.09 15.79 14.94 15.63 205,689 +0.44(+2.90%)
Sep 03, 2021 15.81 15.93 15.10 15.19 273,583 -0.77(-4.82%)
Sep 02, 2021 16.08 16.34 15.81 15.96 155,927 +0.19(+1.20%)
Sep 01, 2021 16.49 16.49 15.70 15.77 149,849 -0.72(-4.37%)
Aug 31, 2021 16.02 16.60 15.98 16.49 255,679 +0.29(+1.79%)
Aug 30, 2021 16.58 16.75 16.17 16.20 342,645 -0.15(-0.92%)
Aug 27, 2021 15.78 16.67 15.78 16.35 473,480 +0.88(+5.69%)
Aug 26, 2021 15.73 15.90 15.46 15.47 194,739 -0.42(-2.64%)
Aug 25, 2021 15.75 16.11 15.70 15.89 355,077 +0.20(+1.27%)
Aug 24, 2021 15.12 15.76 15.12 15.69 276,096 +0.81(+5.44%)
Aug 23, 2021 14.70 15.10 14.70 14.88 260,226 +0.65(+4.57%)
Aug 20, 2021 13.58 14.25 13.40 14.23 456,243 +0.48(+3.49%)
Aug 19, 2021 14.00 14.28 13.73 13.75 322,331 -0.63(-4.38%)
Aug 18, 2021 14.70 15.06 14.36 14.38 329,183 -0.36(-2.44%)
Aug 17, 2021 14.87 15.00 14.49 14.74 241,329 -0.35(-2.32%)
Aug 16, 2021 15.18 15.33 14.84 15.09 288,750 -0.47(-3.02%)
Aug 13, 2021 16.04 16.19 15.56 15.56 189,502 -0.52(-3.23%)
Aug 12, 2021 16.00 16.13 15.55 16.08 238,894 -0.03(-0.19%)
Aug 11, 2021 15.80 16.14 15.39 16.11 257,415 +0.17(+1.07%)
Aug 10, 2021 15.45 15.96 15.28 15.94 298,609 +0.68(+4.46%)
Aug 09, 2021 15.55 15.82 14.92 15.26 297,797 -0.44(-2.80%)
Aug 06, 2021 15.22 16.22 15.14 15.70 444,410 +0.83(+5.58%)
Aug 05, 2021 14.13 15.14 13.55 14.87 625,206 +0.42(+2.91%)
Aug 04, 2021 16.67 16.73 14.38 14.45 686,920 -2.74(-15.94%)
Aug 03, 2021 16.29 17.21 16.10 17.19 402,992 +0.68(+4.12%)
Aug 02, 2021 16.37 17.04 16.10 16.51 477,676 +0.13(+0.79%)
Jul 30, 2021 16.25 16.48 16.12 16.38 600,265 +0.11(+0.68%)
Jul 29, 2021 15.91 16.33 15.65 16.27 260,067 +0.67(+4.29%)
Jul 28, 2021 15.57 15.79 15.19 15.60 223,737 +0.20(+1.30%)
Jul 27, 2021 15.88 16.06 15.32 15.40 317,215 -0.61(-3.81%)
Jul 26, 2021 15.00 16.02 14.73 16.01 333,233 +1.13(+7.59%)
Jul 23, 2021 15.01 15.13 14.49 14.88 211,026 +0.03(+0.20%)
Jul 22, 2021 15.23 15.23 14.59 14.85 345,781 -0.44(-2.88%)
Jul 21, 2021 14.37 15.30 14.16 15.29 438,202 +1.35(+9.68%)
Jul 20, 2021 13.50 14.05 13.38 13.94 516,184 +0.33(+2.42%)
Jul 19, 2021 13.64 14.14 13.34 13.61 699,565 -0.67(-4.69%)
Jul 16, 2021 14.98 14.98 14.12 14.28 527,620 -0.48(-3.25%)
Jul 15, 2021 14.92 15.26 14.72 14.76 307,601 -0.42(-2.77%)
Jul 14, 2021 15.88 16.01 15.18 15.18 318,445 -0.58(-3.68%)
Jul 13, 2021 16.50 16.51 15.74 15.76 367,332 -0.96(-5.74%)
Jul 12, 2021 16.42 16.82 16.36 16.72 256,190 +0.00(+0.00%)
Jul 09, 2021 16.14 16.73 15.82 16.72 350,704 +0.90(+5.69%)
Jul 08, 2021 15.58 16.09 15.31 15.82 349,633 -0.10(-0.63%)
Jul 07, 2021 15.73 16.08 15.44 15.92 509,468 +0.02(+0.13%)
Jul 06, 2021 16.58 16.58 15.71 15.90 476,968 -0.77(-4.62%)
Jul 02, 2021 16.98 16.98 16.49 16.67 308,681 -0.32(-1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.